Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ipath.B S&P 500 VIX Short-Term Futures ETN (NY: VXX )

13.57 -0.14 (-1.02%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 261.60 264.64 260.48 264.64 1,079,931 +5.28(+2.04%)
Nov 27, 2019 258.56 259.52 257.60 259.36 1,189,743 -1.28(-0.49%)
Nov 26, 2019 262.40 264.00 259.20 260.64 1,823,653 -3.84(-1.45%)
Nov 25, 2019 270.40 270.40 263.36 264.48 1,763,367 -12.00(-4.34%)
Nov 22, 2019 280.16 283.20 276.16 276.48 1,665,075 -8.16(-2.87%)
Nov 21, 2019 282.08 290.24 281.44 284.64 1,933,689 +0.64(+0.23%)
Nov 20, 2019 282.08 294.24 278.08 284.00 2,869,045 +2.88(+1.02%)
Nov 19, 2019 276.64 282.56 275.52 281.12 1,888,509 +3.04(+1.09%)
Nov 18, 2019 278.40 281.28 276.16 278.08 1,532,214 -0.32(-0.11%)
Nov 15, 2019 286.40 287.68 278.08 278.40 2,349,956 -12.48(-4.29%)
Nov 14, 2019 296.48 299.04 290.88 290.88 1,396,451 -3.68(-1.25%)
Nov 13, 2019 296.80 298.08 292.48 294.56 1,768,742 +0.96(+0.33%)
Nov 12, 2019 294.88 296.48 291.20 293.60 1,681,080 -3.52(-1.18%)
Nov 11, 2019 304.00 305.28 294.40 297.12 1,449,126 -1.12(-0.38%)
Nov 08, 2019 305.44 308.48 298.00 298.24 1,729,106 -6.40(-2.10%)
Nov 07, 2019 301.28 307.04 300.80 304.64 1,965,572 -2.88(-0.94%)
Nov 06, 2019 309.12 313.76 306.56 307.52 1,790,147 -1.12(-0.36%)
Nov 05, 2019 304.00 309.28 303.20 308.64 1,427,654 +6.24(+2.06%)
Nov 04, 2019 297.76 304.96 296.80 302.40 1,446,505 +0.48(+0.16%)
Nov 01, 2019 306.56 308.32 301.44 301.92 2,031,887 -14.08(-4.46%)
Oct 31, 2019 314.72 323.20 312.64 316.00 1,900,191 +4.48(+1.44%)
Oct 30, 2019 319.52 327.20 310.88 311.52 2,431,854 -7.84(-2.45%)
Oct 29, 2019 322.72 324.32 317.28 319.36 1,460,074 -0.32(-0.10%)
Oct 28, 2019 315.36 320.80 314.40 319.68 1,664,154 +3.04(+0.96%)
Oct 25, 2019 329.12 329.60 316.48 316.64 1,632,925 -10.72(-3.27%)
Oct 24, 2019 329.12 335.20 326.72 327.36 1,575,859 -3.04(-0.92%)
Oct 23, 2019 338.40 338.72 331.84 330.40 1,110,549 -5.76(-1.71%)
Oct 22, 2019 329.28 336.48 326.72 336.16 1,271,528 +5.28(+1.60%)
Oct 21, 2019 336.00 337.28 330.56 330.88 1,169,948 -8.96(-2.64%)
Oct 18, 2019 342.08 348.16 336.48 339.84 2,037,981 -0.80(-0.23%)
Oct 17, 2019 339.36 342.88 335.52 340.64 1,634,204 -2.08(-0.61%)
Oct 16, 2019 346.56 350.08 341.92 342.72 1,772,035 -4.32(-1.24%)
Oct 15, 2019 349.44 350.40 341.76 347.04 2,886,911 -9.28(-2.60%)
Oct 14, 2019 369.44 369.76 355.84 356.32 1,878,823 -12.00(-3.26%)
Oct 11, 2019 379.20 381.12 361.92 368.32 4,649,137 -22.56(-5.77%)
Oct 10, 2019 405.12 406.40 389.60 390.88 2,174,414 -14.88(-3.67%)
Oct 09, 2019 407.20 413.28 396.16 405.76 1,872,308 -14.08(-3.35%)
Oct 08, 2019 403.20 420.32 398.88 419.84 3,090,047 +31.52(+8.12%)
Oct 07, 2019 390.72 394.88 380.16 388.32 1,817,852 +2.88(+0.75%)
Oct 04, 2019 404.00 404.32 384.80 385.44 1,864,056 -21.60(-5.31%)
Oct 03, 2019 421.76 433.60 406.88 407.04 3,218,677 -16.16(-3.82%)
Oct 02, 2019 407.68 428.16 407.52 423.20 5,259,038 +26.56(+6.70%)
Oct 01, 2019 370.08 396.80 368.80 396.64 3,003,303 +16.80(+4.42%)
Sep 30, 2019 386.88 387.36 375.68 379.84 1,506,758 -11.52(-2.94%)
Sep 27, 2019 376.16 401.84 374.08 391.36 3,389,837 +10.40(+2.73%)
Sep 26, 2019 376.80 388.16 376.48 380.96 1,963,696 +3.20(+0.85%)
Sep 25, 2019 385.60 399.52 374.40 377.76 2,710,034 -7.84(-2.03%)
Sep 24, 2019 360.32 389.44 359.20 385.60 3,990,661 +16.16(+4.37%)
Sep 23, 2019 374.08 375.04 363.20 369.44 1,443,320 -3.20(-0.86%)
Sep 20, 2019 350.72 375.68 349.28 372.64 2,397,331 +18.24(+5.15%)
Sep 19, 2019 356.00 357.12 348.80 354.40 2,066,736 -6.56(-1.82%)
Sep 18, 2019 369.60 379.04 360.00 360.96 3,389,883 -12.16(-3.26%)
Sep 17, 2019 375.84 379.68 372.64 373.12 1,571,963 -1.44(-0.38%)
Sep 16, 2019 377.60 378.72 368.16 374.56 1,746,285 +5.28(+1.43%)
Sep 13, 2019 370.56 373.28 365.12 369.28 2,037,456 -5.92(-1.58%)
Sep 12, 2019 377.12 382.40 370.72 375.20 2,679,581 -9.12(-2.37%)
Sep 11, 2019 389.92 391.36 381.76 384.32 2,089,019 -6.08(-1.56%)
Sep 10, 2019 397.12 402.88 389.44 390.40 1,868,929 -1.28(-0.33%)
Sep 09, 2019 388.32 402.24 387.52 391.68 1,950,898 -3.84(-0.97%)
Sep 06, 2019 402.24 405.04 393.60 395.52 1,910,768 -11.68(-2.87%)
Sep 05, 2019 412.64 413.60 402.40 407.20 2,596,971 -16.00(-3.78%)
Sep 04, 2019 433.44 441.44 422.88 423.20 2,287,353 -27.84(-6.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.